UK markets open in 1 hour 13 minutes
NIKKEI 225
39,561.23 -21.85 (-0.06%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.95 +0.41 (+0.50%) GOLD FUTURES
2,331.30 -8.30 (-0.35%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,003.82 +2,103.96 (+4.39%)
GQG Partners US Select Quality Eq R6 (GQERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 27 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 26 Jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 25 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 24 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 21 Jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 20 Jun 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 18 Jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 17 Jun 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 14 Jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 13 Jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 12 Jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 11 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 10 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 07 Jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 06 Jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 05 Jun 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 04 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 03 Jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 31 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 30 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 29 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 24 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 23 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 22 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 21 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 20 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 17 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 16 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 14 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 13 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 10 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 09 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 07 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 06 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 02 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 01 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 30 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 26 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 25 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 24 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 23 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 19 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 18 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 17 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 15 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 10 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 09 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 08 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 04 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 03 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 02 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 01 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 28 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 27 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 26 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 25 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 22 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 21 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 19 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 18 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 15 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 14 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 13 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 11 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 08 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 07 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 06 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 05 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 01 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 29 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 28 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 23 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 20 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 16 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 14 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 13 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 09 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 08 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.